BG Container Glass Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.000	10.000	9.850	9.950	8.694	220,398
2022-11-04	9.900	9.950	9.900	9.950	8.694	48,225
2022-11-03	9.900	9.950	9.850	9.900	8.650	186,377
2022-11-02	10.000	10.000	9.900	9.950	8.694	415,934
2022-11-01	9.900	10.100	9.900	10.100	8.825	603,358
2022-10-31	9.900	10.000	9.900	9.900	8.650	263,573
2022-10-28	9.850	9.900	9.850	9.900	8.650	105,260
2022-10-27	9.850	9.900	9.800	9.900	8.650	204,004
2022-10-26	9.900	9.900	9.850	9.850	8.606	58,874
2022-10-25	9.850	9.900	9.800	9.850	8.606	214,410
2022-10-21	9.750	9.850	9.750	9.850	8.606	146,238
2022-10-20	9.900	9.900	9.600	9.600	8.388	677,490
2022-10-19	9.850	9.900	9.800	9.900	8.650	115,114
2022-10-18	9.650	9.950	9.650	9.850	8.606	245,381
2022-10-17	9.700	9.800	9.650	9.650	8.432	402,718
2022-10-12	9.750	9.750	9.650	9.650	8.432	170,081
2022-10-11	9.750	9.750	9.700	9.750	8.519	145,704
2022-10-10	9.700	9.800	9.650	9.750	8.519	191,718
2022-10-07	9.750	9.800	9.700	9.750	8.519	306,743
2022-10-06	9.750	9.900	9.750	9.750	8.519	203,653
2022-10-05	9.750	9.850	9.700	9.750	8.519	128,426
2022-10-04	9.750	9.750	9.650	9.750	8.519	302,559
2022-10-03	9.900	9.900	9.550	9.550	8.344	2,029,733
2022-09-30	9.750	9.950	9.700	9.950	8.694	362,493
2022-09-29	9.850	9.950	9.650	9.750	8.519	2,612,001
2022-09-28	9.900	9.950	9.800	9.850	8.606	2,193,109
2022-09-27	10.200	10.200	9.900	9.950	8.694	2,126,691
2022-09-26	10.000	10.200	9.900	10.200	8.912	3,345,764
2022-09-23	10.000	10.100	9.950	9.950	8.694	837,714
2022-09-22	10.000	10.100	9.950	10.100	8.825	633,207
2022-09-21	10.000	10.100	9.950	10.000	8.737	728,538
2022-09-20	10.000	10.100	9.950	10.100	8.825	662,172
2022-09-19	10.100	10.100	9.950	9.950	8.694	965,361
2022-09-16	10.100	10.100	10.000	10.000	8.737	663,147
2022-09-15	10.100	10.100	10.000	10.000	8.737	648,014
2022-09-14	10.100	10.100	10.000	10.100	8.825	728,734
2022-09-13	10.100	10.200	10.000	10.200	8.912	709,851
2022-09-12	10.100	10.200	10.100	10.200	8.912	568,061
2022-09-09	10.100	10.200	10.100	10.100	8.825	595,815
2022-09-08	10.200	10.200	10.100	10.200	8.912	646,494
2022-09-07	10.100	10.200	10.100	10.200	8.912	579,251
2022-09-06	10.000	10.200	10.000	10.200	8.912	876,557
2022-09-05	10.200	10.200	10.000	10.000	8.737	820,822
2022-09-02	10.200	10.300	10.100	10.200	8.912	385,505
2022-09-01	10.300	10.300	10.100	10.100	8.825	436,281
2022-08-31	10.200	10.500	10.100	10.300	9.000	668,752
2022-08-30	10.100	10.200	10.100	10.200	8.912	115,052
2022-08-29	10.300	10.300	10.000	10.100	8.825	2,242,596
2022-08-26	10.300	10.400	10.200	10.300	9.000	157,985
2022-08-25	10.300	10.400	10.300	10.300	9.000	167,786
2022-08-24	10.300	10.400	10.200	10.400	9.087	254,508
2022-08-23	10.200	10.300	10.200	10.300	9.000	82,118
2022-08-22	10.200	10.300	10.200	10.200	8.912	169,915
2022-08-19	10.300	10.400	10.200	10.200	8.825	823,843
2022-08-18	10.300	10.400	10.200	10.400	8.998	345,034
2022-08-17	10.300	10.300	10.200	10.300	8.911	295,910
2022-08-16	10.200	10.300	10.100	10.100	8.738	709,097
2022-08-15	10.200	10.300	10.100	10.200	8.825	1,331,377
2022-08-11	10.300	10.400	10.200	10.300	8.911	337,574
2022-08-10	10.300	10.400	10.300	10.300	8.911	181,098

← NewerPage 17 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0400 THB
2026-05-28	0.0400 THB
2026-05-13	0.0400 THB
2026-03-12	0.0700 THB
2025-08-27	0.0400 THB
2025-04-29	0.0950 THB
2024-08-22	0.0500 THB
2024-05-28	0.0700 THB
2024-04-26	0.0800 THB
2023-11-27	0.0600 THB
2023-08-23	0.0600 THB
2023-05-29	0.0800 THB
2023-04-25	0.1200 THB
2022-11-22	0.1000 THB
2022-08-22	0.1000 THB
2022-05-25	0.1250 THB
2022-05-10	0.1200 THB
2021-11-24	0.1100 THB
2021-08-24	0.1200 THB
2021-05-25	0.1300 THB
2021-04-21	0.1200 THB
2020-11-25	0.1300 THB
2020-08-26	0.0900 THB
2020-05-25	0.1200 THB
2020-05-05	0.1420 THB
2019-11-22	0.0900 THB
2019-08-23	0.0900 THB
2019-05-28	0.1200 THB
2019-05-03	0.1200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.